KissMeData/037230/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191800	16678825	1909	1909	1909	1909	45
3	20240903	191700	16678825	1909	1909	1909	1909	0
4	20240903	191600	16678825	1909	1909	1909	1909	0
5	20240903	191500	16678825	1909	1909	1909	1909	0
6	20240903	191400	16678825	1909	1909	1909	1909	0
7	20240903	191300	16678825	1909	1909	1909	1909	0
8	20240903	191200	16678825	1909	1909	1909	1909	0
9	20240903	191100	16678825	1909	1909	1909	1909	0
10	20240903	191000	16678825	1909	1909	1909	1909	0
11	20240903	190900	16678825	1909	1909	1909	1909	0
12	20240903	190800	16678825	1909	1909	1909	1909	0
13	20240903	190700	16678825	1909	1909	1909	1909	0
14	20240903	190600	16678825	1909	1909	1909	1909	0
15	20240903	190500	16678825	1909	1909	1909	1909	0
16	20240903	190400	16678825	1909	1909	1909	1909	0
17	20240903	190300	16678825	1909	1909	1909	1909	0
18	20240903	190200	16678825	1909	1909	1909	1909	0
19	20240903	190100	16678825	1909	1909	1909	1909	0
20	20240903	190000	16678825	1909	1909	1909	1909	0
21	20240903	185900	16678825	1909	1909	1909	1909	0
22	20240903	185800	16678825	1909	1909	1909	1909	0
23	20240903	185700	16678825	1909	1909	1909	1909	0
24	20240903	185600	16678825	1909	1909	1909	1909	0
25	20240903	185500	16678825	1909	1909	1909	1909	0
26	20240903	185400	16678825	1909	1909	1909	1909	0
27	20240903	185300	16678825	1909	1909	1909	1909	0
28	20240903	185200	16678825	1909	1909	1909	1909	0
29	20240903	185100	16678825	1909	1909	1909	1909	0
30	20240903	185000	16678825	1909	1909	1909	1909	0
31	20240903	184900	16678825	1909	1909	1909	1909	0
32	20240903	184800	16678825	1909	1909	1909	1909	45
33	20240903	184700	16678825	1909	1909	1909	1909	0
34	20240903	184600	16678825	1909	1909	1909	1909	0
35	20240903	184500	16678825	1909	1909	1909	1909	0
36	20240903	184400	16678825	1909	1909	1909	1909	0
37	20240903	184300	16678825	1909	1909	1909	1909	0
38	20240903	184200	16678825	1909	1909	1909	1909	0
39	20240903	184100	16678825	1909	1909	1909	1909	0
40	20240903	184000	16678825	1909	1909	1909	1909	0
41	20240903	183900	16678825	1909	1909	1909	1909	0
42	20240903	183800	16678825	1909	1909	1909	1909	0
43	20240903	183700	16678825	1909	1909	1909	1909	0
44	20240903	183600	16678825	1909	1909	1909	1909	0
45	20240903	183500	16678825	1909	1909	1909	1909	0
46	20240903	183400	16678825	1909	1909	1909	1909	0
47	20240903	183300	16678825	1909	1909	1909	1909	0
48	20240903	183200	16678825	1909	1909	1909	1909	0
49	20240903	183100	16678825	1909	1909	1909	1909	0
50	20240903	183000	16678825	1909	1909	1909	1909	0
51	20240903	182900	16678825	1909	1909	1909	1909	0
52	20240903	182800	16678825	1909	1909	1909	1909	0
53	20240903	182700	16678825	1909	1909	1909	1909	0
54	20240903	182600	16678825	1909	1909	1909	1909	0
55	20240903	182500	16678825	1909	1909	1909	1909	0
56	20240903	182400	16678825	1909	1909	1909	1909	0
57	20240903	182300	16678825	1909	1909	1909	1909	0
58	20240903	182200	16678825	1909	1909	1909	1909	0
59	20240903	182100	16678825	1909	1909	1909	1909	0
60	20240903	182000	16678825	1909	1909	1909	1909	0
61	20240903	181900	16678825	1909	1909	1909	1909	0
62	20240903	181800	16678825	1909	1909	1909	1909	45
63	20240903	181700	16678825	1909	1909	1909	1909	0
64	20240903	181600	16678825	1909	1909	1909	1909	0
65	20240903	181500	16678825	1909	1909	1909	1909	0
66	20240903	181400	16678825	1909	1909	1909	1909	0
67	20240903	181300	16678825	1909	1909	1909	1909	0
68	20240903	181200	16678825	1909	1909	1909	1909	0
69	20240903	181100	16678825	1909	1909	1909	1909	0
70	20240903	181000	16678825	1909	1909	1909	1909	0
71	20240903	180900	16678825	1909	1909	1909	1909	0
72	20240903	180800	16678825	1909	1909	1909	1909	0
73	20240903	180700	16678825	1909	1909	1909	1909	0
74	20240903	180600	16678825	1909	1909	1909	1909	0
75	20240903	180500	16678825	1909	1909	1909	1909	0
76	20240903	180400	16678825	1909	1909	1909	1909	0
77	20240903	180300	16678825	1909	1909	1909	1909	0
78	20240903	180200	16678825	1909	1909	1909	1909	0
79	20240903	180100	16678825	1909	1909	1909	1909	0
80	20240903	180000	16678825	1909	1909	1909	1909	0
81	20240903	175900	16678825	1909	1909	1909	1909	0
82	20240903	175800	16678825	1909	1909	1909	1909	0
83	20240903	175700	16678825	1909	1909	1909	1909	0
84	20240903	175600	16678825	1909	1909	1909	1909	0
85	20240903	175500	16678825	1909	1909	1909	1909	0
86	20240903	175400	16678825	1909	1909	1909	1909	0
87	20240903	175300	16678825	1909	1909	1909	1909	0
88	20240903	175200	16678825	1909	1909	1909	1909	0
89	20240903	175100	16678825	1909	1909	1909	1909	0
90	20240903	175000	16678825	1909	1909	1909	1909	0
91	20240903	174900	16678825	1909	1909	1909	1909	0
92	20240903	174800	16678825	1909	1909	1909	1909	45
93	20240903	174700	16678825	1909	1909	1909	1909	0
94	20240903	174600	16678825	1909	1909	1909	1909	0
95	20240903	174500	16678825	1909	1909	1909	1909	0
96	20240903	174400	16678825	1909	1909	1909	1909	0
97	20240903	174300	16678825	1909	1909	1909	1909	0
98	20240903	174200	16678825	1909	1909	1909	1909	0
99	20240903	174100	16678825	1909	1909	1909	1909	0
100	20240903	174000	16678825	1909	1909	1909	1909	0
101	20240903	173900	16678825	1909	1909	1909	1909	0
102	20240903	173800	16678825	1909	1909	1909	1909	0
103	20240903	173700	16678825	1909	1909	1909	1909	0
104	20240903	173600	16678825	1909	1909	1909	1909	0
105	20240903	173500	16678825	1909	1909	1909	1909	0
106	20240903	173400	16678825	1909	1909	1909	1909	0
107	20240903	173300	16678825	1909	1909	1909	1909	0
108	20240903	173200	16678825	1909	1909	1909	1909	0
109	20240903	173100	16678825	1909	1909	1909	1909	0
110	20240903	173000	16678825	1909	1909	1909	1909	0
111	20240903	172900	16678825	1909	1909	1909	1909	0
112	20240903	172800	16678825	1909	1909	1909	1909	0
113	20240903	172700	16678825	1909	1909	1909	1909	0
114	20240903	172600	16678825	1909	1909	1909	1909	0
115	20240903	172500	16678825	1909	1909	1909	1909	0
116	20240903	172400	16678825	1909	1909	1909	1909	0
117	20240903	172300	16678825	1909	1909	1909	1909	0
118	20240903	172200	16678825	1909	1909	1909	1909	0
119	20240903	172100	16678825	1909	1909	1909	1909	0
120	20240903	172000	16678825	1909	1909	1909	1909	0
121	20240903	171900	16678825	1909	1909	1909	1909	0
122	20240903	171800	16678825	1909	1909	1909	1909	45
123	20240903	171700	16678825	1909	1909	1909	1909	0
124	20240903	171600	16678825	1909	1909	1909	1909	0
125	20240903	171500	16678825	1909	1909	1909	1909	0
126	20240903	171400	16678825	1909	1909	1909	1909	0
127	20240903	171300	16678825	1909	1909	1909	1909	0
128	20240903	171200	16678825	1909	1909	1909	1909	0
129	20240903	171100	16678825	1909	1909	1909	1909	0
130	20240903	171000	16678825	1909	1909	1909	1909	0
131	20240903	170900	16678825	1909	1909	1909	1909	0
132	20240903	170800	16678825	1909	1909	1909	1909	0
133	20240903	170700	16678825	1909	1909	1909	1909	0
134	20240903	170600	16678825	1909	1909	1909	1909	0
135	20240903	170500	16678825	1909	1909	1909	1909	0
136	20240903	170400	16678825	1909	1909	1909	1909	0
137	20240903	170300	16678825	1909	1909	1909	1909	0
138	20240903	170200	16678825	1909	1909	1909	1909	0
139	20240903	170100	16678825	1909	1909	1909	1909	0
140	20240903	170000	16678825	1909	1909	1909	1909	0
141	20240903	165900	16678825	1909	1909	1909	1909	0
142	20240903	165800	16678825	1909	1909	1909	1909	0
143	20240903	165700	16678825	1909	1909	1909	1909	0
144	20240903	165600	16678825	1909	1909	1909	1909	0
145	20240903	165500	16678825	1909	1909	1909	1909	0
146	20240903	165400	16678825	1909	1909	1909	1909	0
147	20240903	165300	16678825	1909	1909	1909	1909	0
148	20240903	165200	16678825	1909	1909	1909	1909	0
149	20240903	165100	16678825	1909	1909	1909	1909	0
150	20240903	165000	16678825	1909	1909	1909	1909	0
151	20240903	164900	16678825	1909	1909	1909	1909	0
152	20240903	164800	16678825	1909	1909	1909	1909	45
153	20240903	164700	16678825	1909	1909	1909	1909	0
154	20240903	164600	16678825	1909	1909	1909	1909	0
155	20240903	164500	16678825	1909	1909	1909	1909	0
156	20240903	164400	16678825	1909	1909	1909	1909	0
157	20240903	164300	16678825	1909	1909	1909	1909	0
158	20240903	164200	16678825	1909	1909	1909	1909	0
159	20240903	164100	16678825	1909	1909	1909	1909	0
160	20240903	164000	16678825	1909	1909	1909	1909	0
161	20240903	163900	16678825	1909	1909	1909	1909	0
162	20240903	163800	16678825	1909	1909	1909	1909	0
163	20240903	163700	16678825	1909	1909	1909	1909	0
164	20240903	163600	16678825	1909	1909	1909	1909	0
165	20240903	163500	16678825	1909	1909	1909	1909	0
166	20240903	163400	16678825	1909	1909	1909	1909	0
167	20240903	163300	16678825	1909	1909	1909	1909	0
168	20240903	163200	16678825	1909	1909	1909	1909	0
169	20240903	163100	16678825	1909	1909	1909	1909	0
170	20240903	163000	16678825	1909	1909	1909	1909	0
171	20240903	162900	16678825	1909	1909	1909	1909	0
172	20240903	162800	16678825	1909	1909	1909	1909	0
173	20240903	162700	16678825	1909	1909	1909	1909	0
174	20240903	162600	16678825	1909	1909	1909	1909	0
175	20240903	162500	16678825	1909	1909	1909	1909	0
176	20240903	162400	16678825	1909	1909	1909	1909	0
177	20240903	162300	16678825	1909	1909	1909	1909	0
178	20240903	162200	16678825	1909	1909	1909	1909	0
179	20240903	162100	16678825	1909	1909	1909	1909	0
180	20240903	162000	16678825	1909	1909	1909	1909	0
181	20240903	161900	16678825	1909	1909	1909	1909	0
182	20240903	161800	16678825	1909	1909	1909	1909	45
183	20240903	161700	16678825	1909	1909	1909	1909	0
184	20240903	161600	16678825	1909	1909	1909	1909	0
185	20240903	161500	16678825	1909	1909	1909	1909	0
186	20240903	161400	16678825	1909	1909	1909	1909	0
187	20240903	161300	16678825	1909	1909	1909	1909	0
188	20240903	161200	16678825	1909	1909	1909	1909	0
189	20240903	161100	16678825	1909	1909	1909	1909	0
190	20240903	161000	16678825	1909	1909	1909	1909	0
191	20240903	160900	16678825	1909	1909	1909	1909	0
192	20240903	160800	16678825	1909	1909	1909	1909	0
193	20240903	160700	16678825	1909	1909	1909	1909	0
194	20240903	160600	16678825	1909	1909	1909	1909	0
195	20240903	160500	16678825	1909	1909	1909	1909	0
196	20240903	160400	16678825	1909	1909	1909	1909	0
197	20240903	160300	16678825	1909	1909	1909	1909	0
198	20240903	160200	16678825	1909	1909	1909	1909	0
199	20240903	160100	16678825	1909	1909	1909	1909	0
200	20240903	160000	16678825	1909	1909	1909	1909	0
201	20240903	155900	16678825	1909	1909	1909	1909	0
202	20240903	155800	16678825	1909	1909	1909	1909	0
203	20240903	155700	16678825	1909	1909	1909	1909	0
204	20240903	155600	16678825	1909	1909	1909	1909	0
205	20240903	155500	16678825	1909	1909	1909	1909	0
206	20240903	155400	16678825	1909	1909	1909	1909	0
207	20240903	155300	16678825	1909	1909	1909	1909	0
208	20240903	155200	16678825	1909	1909	1909	1909	0
209	20240903	155100	16678825	1909	1909	1909	1909	0
210	20240903	155000	16678825	1909	1909	1909	1909	0
211	20240903	154900	16678825	1909	1909	1909	1909	0
212	20240903	154800	16678825	1909	1909	1909	1909	45
213	20240903	154700	16678825	1909	1909	1909	1909	0
214	20240903	154600	16678825	1909	1909	1909	1909	0
215	20240903	154500	16678825	1909	1909	1909	1909	0
216	20240903	154400	16678825	1909	1909	1909	1909	0
217	20240903	154300	16678825	1909	1909	1909	1909	0
218	20240903	154200	16678825	1909	1909	1909	1909	0
219	20240903	154100	16678825	1909	1909	1909	1909	0
220	20240903	154000	16678825	1909	1909	1909	1909	0
221	20240903	153900	16678825	1909	1909	1909	1909	0
222	20240903	153800	16678825	1909	1909	1909	1909	0
223	20240903	153700	16678825	1909	1909	1909	1909	0
224	20240903	153600	16678825	1909	1909	1909	1909	0
225	20240903	153500	16678825	1909	1909	1909	1909	0
226	20240903	153400	16678825	1909	1909	1909	1909	0
227	20240903	153300	16678825	1909	1909	1909	1909	0
228	20240903	153200	16678825	1909	1909	1909	1909	0
229	20240903	153100	16678825	1909	1909	1909	1909	0
230	20240903	153000	16678825	1909	1909	1909	1909	45
231	20240903	152900	16592920	1909	1909	1909	1909	0
232	20240903	152800	16592920	1909	1909	1909	1909	0
233	20240903	152700	16592920	1909	1909	1909	1909	0
234	20240903	152600	16592920	1909	1909	1909	1909	0
235	20240903	152500	16592920	1909	1909	1909	1909	0
236	20240903	152400	16592920	1909	1909	1909	1909	0
237	20240903	152300	16592920	1909	1909	1909	1909	0
238	20240903	152200	16592920	1909	1909	1909	1909	0
239	20240903	152100	16592920	1909	1909	1909	1909	0
240	20240903	152000	16592920	1909	1909	1909	1909	0
241	20240903	151900	16592920	1909	1909	1909	1909	0
242	20240903	151800	16592920	1909	1909	1909	1909	0
243	20240903	151700	16592920	1909	1909	1909	1909	0
244	20240903	151600	16592920	1909	1909	1909	1909	0
245	20240903	151500	16592920	1909	1909	1909	1909	0
246	20240903	151400	16592920	1909	1909	1909	1909	1
247	20240903	151300	16591011	1909	1909	1909	1909	0
248	20240903	151200	16591011	1909	1909	1909	1909	0
249	20240903	151100	16591011	1909	1909	1909	1909	0
250	20240903	151000	16591011	1909	1909	1909	1909	0
251	20240903	150900	16591011	1909	1909	1909	1909	0
252	20240903	150800	16591011	1909	1909	1909	1909	0
253	20240903	150700	16591011	1909	1909	1909	1909	0
254	20240903	150600	16591011	1909	1909	1909	1909	0
255	20240903	150500	16591011	1909	1909	1909	1909	0
256	20240903	150400	16591011	1909	1909	1909	1909	0
257	20240903	150300	16591011	1909	1909	1909	1909	0
258	20240903	150200	16591011	1909	1909	1909	1909	0
259	20240903	150100	16591011	1909	1909	1909	1909	0
260	20240903	150000	16591011	1909	1909	1909	1909	0
261	20240903	145900	16591011	1909	1909	1909	1909	0
262	20240903	145800	16591011	1909	1909	1909	1909	0
263	20240903	145700	16591011	1909	1909	1909	1909	0
264	20240903	145600	16591011	1909	1909	1909	1909	0
265	20240903	145500	16591011	1909	1909	1909	1909	0
266	20240903	145400	16591011	1909	1909	1909	1909	0
267	20240903	145300	16591011	1909	1909	1909	1909	0
268	20240903	145200	16591011	1909	1909	1909	1909	0
269	20240903	145100	16591011	1909	1909	1909	1909	2
270	20240903	145000	16587193	1909	1909	1909	1909	0
271	20240903	144900	16587193	1909	1909	1909	1909	0
272	20240903	144800	16587193	1909	1909	1909	1909	0
273	20240903	144700	16587193	1909	1909	1909	1909	1
274	20240903	144600	16585284	1909	1909	1909	1909	0
275	20240903	144500	16585284	1909	1909	1909	1909	0
276	20240903	144400	16585284	1909	1909	1909	1909	0
277	20240903	144300	16585284	1909	1909	1909	1909	0
278	20240903	144200	16585284	1909	1909	1909	1909	0
279	20240903	144100	16585284	1909	1909	1909	1909	0
280	20240903	144000	16585284	1909	1909	1909	1909	0
281	20240903	143900	16585284	1909	1909	1909	1909	0
282	20240903	143800	16585284	1909	1909	1909	1909	0
283	20240903	143700	16585284	1909	1909	1909	1909	0
284	20240903	143600	16585284	1909	1909	1909	1909	0
285	20240903	143500	16585284	1909	1909	1909	1909	0
286	20240903	143400	16585284	1909	1909	1909	1909	0
287	20240903	143300	16585284	1909	1909	1909	1909	0
288	20240903	143200	16585284	1909	1909	1909	1909	0
289	20240903	143100	16585284	1909	1909	1909	1909	0
290	20240903	143000	16585284	1909	1909	1909	1909	0
291	20240903	142900	16585284	1909	1909	1909	1909	0
292	20240903	142800	16585284	1909	1909	1909	1909	0
293	20240903	142700	16585284	1909	1909	1909	1909	0
294	20240903	142600	16585284	1909	1909	1909	1909	0
295	20240903	142500	16585284	1909	1909	1909	1909	0
296	20240903	142400	16585284	1909	1909	1909	1909	0
297	20240903	142300	16585284	1909	1909	1909	1909	0
298	20240903	142200	16585284	1909	1909	1909	1909	0
299	20240903	142100	16585284	1909	1909	1909	1909	0
300	20240903	142000	16585284	1909	1909	1909	1909	0
301	20240903	141900	16585284	1909	1909	1909	1909	0
302	20240903	141800	16585284	1909	1909	1909	1909	0
303	20240903	141700	16585284	1909	1909	1909	1909	0
304	20240903	141600	16585284	1909	1909	1909	1909	0
305	20240903	141500	16585284	1909	1909	1909	1909	0
306	20240903	141400	16585284	1909	1909	1909	1909	0
307	20240903	141300	16585284	1909	1909	1909	1909	0
308	20240903	141200	16585284	1909	1909	1909	1909	0
309	20240903	141100	16585284	1909	1909	1909	1909	0
310	20240903	141000	16585284	1909	1909	1909	1909	0
311	20240903	140900	16585284	1909	1909	1909	1909	0
312	20240903	140800	16585284	1909	1909	1909	1909	50
313	20240903	140700	16489834	1909	1909	1909	1909	0
314	20240903	140600	16489834	1909	1909	1909	1909	0
315	20240903	140500	16489834	1909	1909	1909	1909	0
316	20240903	140400	16489834	1909	1909	1909	1909	0
317	20240903	140300	16489834	1909	1909	1909	1909	0
318	20240903	140200	16489834	1909	1909	1909	1909	0
319	20240903	140100	16489834	1909	1909	1909	1909	0
320	20240903	140000	16489834	1909	1909	1909	1909	0
321	20240903	135900	16489834	1909	1909	1909	1909	0
322	20240903	135800	16489834	1909	1909	1909	1909	0
323	20240903	135700	16489834	1909	1909	1909	1909	0
324	20240903	135600	16489834	1909	1909	1909	1909	0
325	20240903	135500	16489834	1909	1909	1909	1909	0
326	20240903	135400	16489834	1909	1909	1909	1909	0
327	20240903	135300	16489834	1909	1909	1909	1909	0
328	20240903	135200	16489834	1909	1909	1909	1909	0
329	20240903	135100	16489834	1909	1909	1909	1909	0
330	20240903	135000	16489834	1909	1909	1909	1909	0
331	20240903	134900	16489834	1909	1909	1909	1909	0
332	20240903	134800	16489834	1909	1909	1909	1909	0
333	20240903	134700	16489834	1909	1909	1909	1909	0
334	20240903	134600	16489834	1909	1909	1909	1909	0
335	20240903	134500	16489834	1909	1909	1909	1909	0
336	20240903	134400	16489834	1909	1909	1909	1909	0
337	20240903	134300	16489834	1909	1909	1909	1909	0
338	20240903	134200	16489834	1909	1909	1909	1909	0
339	20240903	134100	16489834	1909	1909	1909	1909	0
340	20240903	134000	16489834	1909	1909	1909	1909	0
341	20240903	133900	16489834	1909	1909	1909	1909	0
342	20240903	133800	16489834	1909	1909	1909	1909	0
343	20240903	133700	16489834	1909	1909	1909	1909	0
344	20240903	133600	16489834	1909	1909	1909	1909	0
345	20240903	133500	16489834	1909	1909	1909	1909	0
346	20240903	133400	16489834	1909	1909	1909	1909	0
347	20240903	133300	16489834	1909	1909	1909	1909	0
348	20240903	133200	16489834	1909	1909	1909	1909	0
349	20240903	133100	16489834	1909	1909	1909	1909	0
350	20240903	133000	16489834	1909	1909	1909	1909	0
351	20240903	132900	16489834	1909	1909	1909	1909	0
352	20240903	132800	16489834	1909	1909	1909	1909	0
353	20240903	132700	16489834	1909	1909	1909	1909	0
354	20240903	132600	16489834	1909	1909	1909	1909	0
355	20240903	132500	16489834	1909	1909	1909	1909	0
356	20240903	132400	16489834	1909	1909	1909	1909	0
357	20240903	132300	16489834	1909	1909	1909	1909	0
358	20240903	132200	16489834	1909	1909	1909	1909	0
359	20240903	132100	16489834	1909	1909	1909	1909	0
360	20240903	132000	16489834	1909	1909	1909	1909	0
361	20240903	131900	16489834	1909	1909	1909	1909	0
362	20240903	131800	16489834	1909	1909	1909	1909	0
363	20240903	131700	16489834	1909	1909	1909	1909	0
364	20240903	131600	16489834	1909	1909	1909	1909	0
365	20240903	131500	16489834	1909	1909	1909	1909	0
366	20240903	131400	16489834	1909	1909	1909	1909	0
367	20240903	131300	16489834	1909	1909	1909	1909	0
368	20240903	131200	16489834	1909	1909	1909	1909	0
369	20240903	131100	16489834	1909	1909	1909	1909	0
370	20240903	131000	16489834	1909	1909	1909	1909	0
371	20240903	130900	16489834	1909	1909	1909	1909	0
372	20240903	130800	16489834	1909	1909	1909	1909	0
373	20240903	130700	16489834	1909	1909	1909	1909	0
374	20240903	130600	16489834	1909	1909	1909	1909	0
375	20240903	130500	16489834	1909	1909	1909	1909	0
376	20240903	130400	16489834	1909	1909	1909	1909	0
377	20240903	130300	16489834	1909	1909	1909	1909	2
378	20240903	130200	16486016	1908	1908	1908	1908	0
379	20240903	130100	16486016	1908	1908	1908	1908	0
380	20240903	130000	16486016	1908	1908	1908	1908	0
381	20240903	125900	16486016	1908	1908	1908	1908	0
382	20240903	125800	16486016	1908	1908	1908	1908	4850
383	20240903	125700	7232216	1908	1908	1908	1908	0
384	20240903	125600	7232216	1908	1908	1908	1908	0
385	20240903	125500	7232216	1908	1908	1908	1908	522
386	20240903	125400	6236240	1908	1908	1908	1908	0
387	20240903	125300	6236240	1908	1908	1908	1908	0
388	20240903	125200	6236240	1908	1908	1908	1908	0
389	20240903	125100	6236240	1908	1908	1908	1908	0
390	20240903	125000	6236240	1908	1908	1908	1908	0
391	20240903	124900	6236240	1908	1908	1908	1908	0
392	20240903	124800	6236240	1908	1908	1908	1908	0
393	20240903	124700	6236240	1908	1908	1908	1908	0
394	20240903	124600	6236240	1908	1908	1908	1908	0
395	20240903	124500	6236240	1908	1908	1908	1908	0
396	20240903	124400	6236240	1908	1908	1908	1908	0
397	20240903	124300	6236240	1908	1908	1908	1908	0
398	20240903	124200	6236240	1908	1908	1908	1908	0
399	20240903	124100	6236240	1908	1908	1908	1908	0
400	20240903	124000	6236240	1908	1908	1908	1908	0
401	20240903	123900	6236240	1908	1908	1908	1908	0
402	20240903	123800	6236240	1908	1908	1908	1908	0
403	20240903	123700	6236240	1908	1908	1908	1908	0
404	20240903	123600	6236240	1908	1908	1908	1908	0
405	20240903	123500	6236240	1908	1908	1908	1908	4
406	20240903	123400	6228608	1908	1908	1908	1908	3
407	20240903	123300	6222884	1907	1908	1908	1907	139
408	20240903	123200	5957810	1895	1895	1895	1895	0
409	20240903	123100	5957810	1895	1895	1895	1895	0
410	20240903	123000	5957810	1895	1895	1895	1895	0
411	20240903	122900	5957810	1895	1895	1895	1895	0
412	20240903	122800	5957810	1895	1895	1895	1895	0
413	20240903	122700	5957810	1895	1896	1896	1895	64
414	20240903	122600	5836497	1897	1897	1897	1897	200
415	20240903	122500	5457097	1897	1899	1899	1897	33
416	20240903	122400	5394461	1900	1900	1900	1900	0
417	20240903	122300	5394461	1900	1900	1900	1900	27
418	20240903	122200	5343161	1901	1904	1904	1901	115
419	20240903	122100	5124523	1905	1906	1906	1905	3
420	20240903	122000	5118807	1907	1907	1907	1907	4
421	20240903	121900	5111179	1908	1908	1908	1908	0
422	20240903	121800	5111179	1908	1908	1908	1908	0
423	20240903	121700	5111179	1908	1908	1908	1908	0
424	20240903	121600	5111179	1908	1908	1908	1908	0
425	20240903	121500	5111179	1908	1908	1908	1908	0
426	20240903	121400	5111179	1908	1908	1908	1908	0
427	20240903	121300	5111179	1908	1908	1908	1908	100
428	20240903	121200	4920379	1908	1908	1908	1908	0
429	20240903	121100	4920379	1908	1908	1908	1908	0
430	20240903	121000	4920379	1908	1908	1908	1908	0
431	20240903	120900	4920379	1908	1908	1908	1908	0
432	20240903	120800	4920379	1908	1908	1908	1908	1
433	20240903	120700	4918471	1907	1907	1907	1907	134
434	20240903	120600	4662933	1908	1908	1908	1908	0
435	20240903	120500	4662933	1908	1908	1908	1908	0
436	20240903	120400	4662933	1908	1908	1908	1908	0
437	20240903	120300	4662933	1908	1908	1908	1908	0
438	20240903	120200	4662933	1908	1908	1908	1908	0
439	20240903	120100	4662933	1908	1908	1908	1908	0
440	20240903	120000	4662933	1908	1908	1908	1908	0
441	20240903	115900	4662933	1908	1908	1908	1908	0
442	20240903	115800	4662933	1908	1908	1908	1908	0
443	20240903	115700	4662933	1908	1908	1908	1908	0
444	20240903	115600	4662933	1908	1908	1908	1908	0
445	20240903	115500	4662933	1908	1908	1908	1908	0
446	20240903	115400	4662933	1908	1908	1908	1908	300
447	20240903	115300	4090533	1908	1908	1908	1908	0
448	20240903	115200	4090533	1908	1908	1908	1908	0
449	20240903	115100	4090533	1908	1908	1908	1908	0
450	20240903	115000	4090533	1908	1908	1908	1908	0
451	20240903	114900	4090533	1908	1908	1908	1908	0
452	20240903	114800	4090533	1908	1908	1908	1908	0
453	20240903	114700	4090533	1908	1908	1908	1908	0
454	20240903	114600	4090533	1908	1908	1908	1908	0
455	20240903	114500	4090533	1908	1908	1908	1908	0
456	20240903	114400	4090533	1908	1908	1908	1908	0
457	20240903	114300	4090533	1908	1908	1908	1908	0
458	20240903	114200	4090533	1908	1908	1908	1908	0
459	20240903	114100	4090533	1908	1908	1908	1908	0
460	20240903	114000	4090533	1908	1908	1908	1908	0
461	20240903	113900	4090533	1908	1908	1908	1908	0
462	20240903	113800	4090533	1908	1908	1908	1908	0
463	20240903	113700	4090533	1908	1908	1908	1908	0
464	20240903	113600	4090533	1908	1908	1908	1908	0
465	20240903	113500	4090533	1908	1908	1908	1908	0
466	20240903	113400	4090533	1908	1908	1908	1908	0
467	20240903	113300	4090533	1908	1908	1908	1908	0
468	20240903	113200	4090533	1908	1908	1908	1908	22
469	20240903	113100	4048557	1908	1908	1908	1908	0
470	20240903	113000	4048557	1908	1908	1908	1908	262
471	20240903	112900	3548661	1908	1908	1908	1908	0
472	20240903	112800	3548661	1908	1908	1908	1908	0
473	20240903	112700	3548661	1908	1908	1908	1908	0
474	20240903	112600	3548661	1908	1908	1908	1908	0
475	20240903	112500	3548661	1908	1908	1908	1908	0
476	20240903	112400	3548661	1908	1908	1908	1908	0
477	20240903	112300	3548661	1908	1908	1908	1908	0
478	20240903	112200	3548661	1908	1908	1908	1908	0
479	20240903	112100	3548661	1908	1908	1908	1908	0
480	20240903	112000	3548661	1908	1908	1908	1908	0
481	20240903	111900	3548661	1908	1908	1908	1908	0
482	20240903	111800	3548661	1908	1908	1908	1908	0
483	20240903	111700	3548661	1908	1908	1908	1908	0
484	20240903	111600	3548661	1908	1908	1908	1908	0
485	20240903	111500	3548661	1908	1908	1908	1908	0
486	20240903	111400	3548661	1908	1908	1908	1908	0
487	20240903	111300	3548661	1908	1908	1908	1908	0
488	20240903	111200	3548661	1908	1908	1908	1908	0
489	20240903	111100	3548661	1908	1908	1908	1908	0
490	20240903	111000	3548661	1908	1908	1908	1908	0
491	20240903	110900	3548661	1908	1908	1908	1908	0
492	20240903	110800	3548661	1908	1908	1908	1908	0
493	20240903	110700	3548661	1908	1908	1908	1908	0
494	20240903	110600	3548661	1908	1908	1908	1908	0
495	20240903	110500	3548661	1908	1908	1908	1908	0
496	20240903	110400	3548661	1908	1908	1908	1908	0
497	20240903	110300	3548661	1908	1908	1908	1908	1
498	20240903	110200	3546753	1907	1907	1907	1907	0
499	20240903	110100	3546753	1907	1907	1907	1907	0
500	20240903	110000	3546753	1907	1907	1907	1907	0
501	20240903	105900	3546753	1907	1907	1907	1907	0
502	20240903	105800	3546753	1907	1907	1907	1907	0
503	20240903	105700	3546753	1907	1907	1907	1907	0
504	20240903	105600	3546753	1907	1907	1907	1907	0
505	20240903	105500	3546753	1907	1907	1907	1907	0
506	20240903	105400	3546753	1907	1907	1907	1907	0
507	20240903	105300	3546753	1907	1907	1907	1907	0
508	20240903	105200	3546753	1907	1907	1907	1907	0
509	20240903	105100	3546753	1907	1908	1908	1907	324
510	20240903	105000	2928585	1908	1908	1908	1908	0
511	20240903	104900	2928585	1908	1908	1908	1908	0
512	20240903	104800	2928585	1908	1908	1908	1908	0
513	20240903	104700	2928585	1908	1908	1908	1908	0
514	20240903	104600	2928585	1908	1908	1908	1908	0
515	20240903	104500	2928585	1908	1908	1908	1908	0
516	20240903	104400	2928585	1908	1908	1908	1908	0
517	20240903	104300	2928585	1908	1908	1908	1908	0
518	20240903	104200	2928585	1908	1908	1908	1908	0
519	20240903	104100	2928585	1908	1908	1908	1908	0
520	20240903	104000	2928585	1908	1908	1908	1908	0
521	20240903	103900	2928585	1908	1908	1908	1908	0
522	20240903	103800	2928585	1908	1908	1908	1908	0
523	20240903	103700	2928585	1908	1908	1908	1908	0
524	20240903	103600	2928585	1908	1908	1908	1908	0
525	20240903	103500	2928585	1908	1908	1908	1908	0
526	20240903	103400	2928585	1908	1908	1908	1908	0
527	20240903	103300	2928585	1908	1908	1908	1908	0
528	20240903	103200	2928585	1908	1908	1908	1907	121
529	20240903	103100	2697831	1904	1904	1904	1904	4
530	20240903	103000	2690215	1904	1904	1904	1904	0
531	20240903	102900	2690215	1904	1904	1904	1904	0
532	20240903	102800	2690215	1904	1904	1904	1904	0
533	20240903	102700	2690215	1904	1904	1904	1904	0
534	20240903	102600	2690215	1904	1904	1904	1904	0
535	20240903	102500	2690215	1904	1904	1904	1904	0
536	20240903	102400	2690215	1904	1904	1904	1904	0
537	20240903	102300	2690215	1904	1904	1904	1904	0
538	20240903	102200	2690215	1904	1904	1904	1904	0
539	20240903	102100	2690215	1904	1904	1904	1904	0
540	20240903	102000	2690215	1904	1904	1904	1904	0
541	20240903	101900	2690215	1904	1904	1904	1904	2
542	20240903	101800	2686407	1904	1904	1904	1904	0
543	20240903	101700	2686407	1904	1904	1904	1904	0
544	20240903	101600	2686407	1904	1904	1904	1904	136
545	20240903	101500	2427463	1908	1908	1908	1908	0
546	20240903	101400	2427463	1908	1908	1908	1908	0
547	20240903	101300	2427463	1908	1908	1908	1908	0
548	20240903	101200	2427463	1908	1908	1908	1908	0
549	20240903	101100	2427463	1908	1908	1908	1908	165
550	20240903	101000	2112643	1908	1908	1908	1908	1
551	20240903	100900	2110735	1905	1905	1905	1905	5
552	20240903	100800	2101210	1905	1905	1905	1905	92
553	20240903	100700	1925950	1905	1905	1905	1905	0
554	20240903	100600	1925950	1905	1905	1905	1905	0
555	20240903	100500	1925950	1905	1905	1905	1905	0
556	20240903	100400	1925950	1905	1905	1905	1905	0
557	20240903	100300	1925950	1905	1905	1905	1905	0
558	20240903	100200	1925950	1905	1905	1905	1905	0
559	20240903	100100	1925950	1905	1905	1905	1905	0
560	20240903	100000	1925950	1905	1905	1905	1905	0
561	20240903	095900	1925950	1905	1905	1905	1905	0
562	20240903	095800	1925950	1905	1905	1905	1905	0
563	20240903	095700	1925950	1905	1905	1905	1905	0
564	20240903	095600	1925950	1905	1905	1905	1905	0
565	20240903	095500	1925950	1905	1905	1905	1905	0
566	20240903	095400	1925950	1905	1905	1905	1905	2
567	20240903	095300	1922140	1905	1905	1905	1905	0
568	20240903	095200	1922140	1905	1905	1905	1905	0
569	20240903	095100	1922140	1905	1903	1905	1903	3
570	20240903	095000	1916427	1905	1905	1905	1905	0
571	20240903	094900	1916427	1905	1904	1905	1904	7
572	20240903	094800	1903098	1903	1903	1903	1903	0
573	20240903	094700	1903098	1903	1903	1903	1903	0
574	20240903	094600	1903098	1903	1903	1903	1903	3
575	20240903	094500	1897389	1904	1904	1904	1904	0
576	20240903	094400	1897389	1904	1904	1904	1904	0
577	20240903	094300	1897389	1904	1904	1904	1904	0
578	20240903	094200	1897389	1904	1904	1904	1904	0
579	20240903	094100	1897389	1904	1904	1904	1904	0
580	20240903	094000	1897389	1904	1896	1904	1895	26
581	20240903	093900	1848073	1896	1896	1896	1896	6
582	20240903	093800	1836697	1896	1896	1896	1896	238
583	20240903	093700	1385449	1896	1896	1896	1896	18
584	20240903	093600	1351321	1896	1896	1896	1896	0
585	20240903	093500	1351321	1896	1896	1896	1896	217
586	20240903	093400	939889	1897	1897	1897	1897	0
587	20240903	093300	939889	1897	1897	1897	1897	0
588	20240903	093200	939889	1897	1897	1897	1897	50
589	20240903	093100	845039	1897	1897	1897	1897	0
590	20240903	093000	845039	1897	1897	1897	1897	13
591	20240903	092900	820378	1896	1896	1896	1896	0
592	20240903	092800	820378	1896	1896	1896	1896	0
593	20240903	092700	820378	1896	1896	1896	1896	0
594	20240903	092600	820378	1896	1896	1896	1896	0
595	20240903	092500	820378	1896	1898	1898	1896	186
596	20240903	092400	467432	1899	1899	1899	1899	0
597	20240903	092300	467432	1899	1899	1899	1899	0
598	20240903	092200	467432	1899	1899	1899	1899	2
599	20240903	092100	463634	1899	1899	1899	1899	17
600	20240903	092000	431351	1898	1899	1899	1898	68
601	20240903	091900	302276	1900	1900	1900	1900	2
602	20240903	091800	298476	1900	1900	1900	1900	0
603	20240903	091700	298476	1900	1900	1900	1900	0
604	20240903	091600	298476	1900	1900	1900	1900	0
605	20240903	091500	298476	1900	1900	1900	1900	16
606	20240903	091400	268076	1901	1901	1901	1901	4
607	20240903	091300	260472	1901	1901	1901	1901	1
608	20240903	091200	258571	1901	1901	1901	1901	0
609	20240903	091100	258571	1901	1901	1901	1901	0
610	20240903	091000	258571	1901	1902	1902	1901	124
611	20240903	090900	22842	1903	1903	1903	1903	2
612	20240903	090800	19036	1903	1903	1903	1903	0
613	20240903	090700	19036	1903	1903	1903	1903	0
614	20240903	090600	19036	1903	1903	1903	1903	0
615	20240903	090500	19036	1903	1903	1903	1903	4
616	20240903	090400	11424	1904	1904	1904	1904	0
617	20240903	090300	11424	1904	1904	1904	1904	0
618	20240903	090200	11424	1904	1904	1904	1904	1
619	20240903	090100	9520	1904	1904	1904	1904	2
620	20240903	090000	5712	1904	1904	1904	1904	3